Dark

CLOV20270115P2
CLOV Jan 15 2027 2.00 Put (CLOV270115P00002000)
option OPRA

EOD

Sep 25, 2026

0.0500+150.000%(+0.0300)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	0.0600	0.0600	0.0500	0.0500	+150.000%	2	2,439	0.000%
2026-09-24	0.0400	0.0400	0.0200	0.0200	-50.000%	8	2,439	+150.000%
2026-09-23	0.0700	0.0900	0.0300	0.0400	-50.000%	17	2,445	+25.000%
2026-09-22	0.0800	0.0800	0.0800	0.0800	+33.333%	4	2,444	-37.500%
2026-09-21	0.0600	0.0600	0.0600	0.0600	-14.286%	15	2,440	-16.667%
2026-09-18	0.0500	0.0700	0.0500	0.0700	+40.000%	55	2,436	-28.571%
2026-09-08	0.0600	0.0600	0.0400	0.0500	+66.667%	26	2,436	0.000%
2026-09-04	0.0400	0.0500	0.0300	0.0300	-40.000%	114	2,425	+66.667%
2026-08-27	0.0500	0.0500	0.0400	0.0500	0.000%	601	2,425	0.000%
2026-08-21	0.0500	0.0500	0.0500	0.0500	-28.571%	1	2,643	0.000%
2026-08-17	0.0700	0.0700	0.0700	0.0700	+16.667%	10	2,643	-28.571%
2026-08-14	0.0600	0.0600	0.0600	0.0600	0.000%	1	2,643	-16.667%
2026-08-12	0.0700	0.0700	0.0600	0.0600	-14.286%	170	2,642	-16.667%
2026-08-10	0.0700	0.0700	0.0700	0.0700	+16.667%	10	2,801	-28.571%
2026-08-07	0.0600	0.0600	0.0600	0.0600	-14.286%	1	2,801	-16.667%
2026-07-22	0.0900	0.1000	0.0500	0.0700	-12.500%	19	2,800	-28.571%
2026-07-21	0.1700	0.1700	0.0800	0.0800	-11.111%	6	2,801	-37.500%
2026-07-20	0.1700	0.1700	0.0800	0.0900	-30.769%	14	2,805	-44.444%
2026-07-17	0.2800	0.2800	0.0800	0.1300	+62.500%	9	2,803	-61.538%
2026-07-16	0.1300	0.1300	0.0700	0.0800	0.000%	19	2,797	-37.500%
2026-07-15	0.0700	0.1300	0.0700	0.0800	0.000%	10	2,796	-37.500%
2026-07-14	0.1300	0.1300	0.0800	0.0800	0.000%	16	2,796	-37.500%
2026-07-13	0.0800	0.1300	0.0800	0.0800	+14.286%	508	2,797	-37.500%
2026-07-10	0.0700	0.0700	0.0700	0.0700	0.000%	2	2,298	-28.571%
2026-07-08	0.1000	0.1000	0.0700	0.0700	0.000%	2	2,296	-28.571%
2026-07-02	0.0800	0.0800	0.0700	0.0700	-30.000%	400	2,669	-28.571%
2026-07-01	0.1000	0.1000	0.1000	0.1000	+42.857%	7	2,669	-50.000%
2026-06-30	0.0700	0.0700	0.0700	0.0700	+40.000%	36	2,676	-28.571%
2026-06-26	0.0500	0.0500	0.0500	0.0500	-50.000%	12	2,640	0.000%
2026-06-23	0.1000	0.1000	0.1000	0.1000	+25.000%	2	2,640	-50.000%
2026-06-17	0.1100	0.1300	0.0600	0.0800	+14.286%	24	2,640	-37.500%
2026-06-15	0.1400	0.1500	0.0700	0.0700	-36.364%	82	2,640	-28.571%
2026-06-12	0.1400	0.1400	0.1100	0.1100	+22.222%	2	2,640	-54.545%
2026-06-11	0.0900	0.0900	0.0900	0.0900	+12.500%	1	2,642	-44.444%
2026-06-10	0.1000	0.1500	0.0800	0.0800	-20.000%	49	2,642	-37.500%
2026-06-09	0.1900	0.2300	0.1000	0.1000	-16.667%	16	2,672	-50.000%
2026-06-08	0.1500	0.1500	0.1200	0.1200	-14.286%	57	2,682	-58.333%
2026-06-05	0.1800	0.1800	0.1400	0.1400	+7.692%	36	2,734	-64.286%
2026-06-04	0.1800	0.1800	0.1300	0.1300	-13.333%	4	2,742	-61.538%
2026-06-03	0.2300	0.2500	0.1400	0.1500	+25.000%	504	2,742	-66.667%
2026-06-02	0.2400	0.2400	0.1200	0.1200	-20.000%	24	2,742	-58.333%
2026-05-29	0.1500	0.1800	0.1200	0.1500	+15.385%	17	2,747	-66.667%
2026-05-28	0.1200	0.1300	0.1100	0.1300	-13.333%	34	2,747	-61.538%
2026-05-27	0.1500	0.1500	0.1500	0.1500	-16.667%	6	2,748	-66.667%
2026-05-22	0.1800	0.1800	0.1800	0.1800	+20.000%	2	2,756	-72.222%
2026-05-19	0.1600	0.1600	0.1500	0.1500	-16.667%	90	2,756	-66.667%
2026-05-18	0.2800	0.2800	0.1800	0.1800	+12.500%	2	2,756	-72.222%
2026-05-14	0.1400	0.2200	0.1400	0.1600	-5.882%	3	2,756	-68.750%
2026-05-13	0.2500	0.2500	0.1600	0.1700	0.000%	48	2,805	-70.588%
2026-05-12	0.2000	0.2100	0.1700	0.1700	-15.000%	16	2,805	-70.588%
2026-05-11	0.3800	0.3800	0.1800	0.2000	-20.000%	114	2,805	-75.000%
2026-05-07	0.2800	0.2800	0.2500	0.2500	-26.471%	273	2,917	-80.000%
2026-05-06	0.2900	0.3400	0.2900	0.3400	+9.677%	11	3,116	-85.294%
2026-05-05	0.3000	0.3100	0.3000	0.3100	0.000%	30	3,125	-83.871%
2026-05-04	0.4700	0.4700	0.3100	0.3100	+3.333%	2	3,145	-83.871%
2026-05-01	0.3600	0.3700	0.3000	0.3000	-3.226%	50	3,145	-83.333%
2026-04-30	0.3000	0.3100	0.3000	0.3100	0.000%	4	3,145	-83.871%
2026-04-28	0.3000	0.3100	0.3000	0.3100	-13.889%	10	3,147	-83.871%
2026-04-24	0.3600	0.3600	0.3600	0.3600	-14.286%	10	3,157	-86.111%
2026-04-17	0.4200	0.4200	0.4200	0.4200	-2.326%	1	3,167	-88.095%
2026-04-16	0.4500	0.4500	0.4300	0.4300	-12.245%	15	3,166	-88.372%
2026-04-14	0.4800	0.4900	0.4800	0.4900	0.000%	697	3,171	-89.796%
2026-04-13	0.5100	0.5100	0.4900	0.4900	-2.000%	29	2,476	-89.796%
2026-04-08	0.5100	0.5100	0.5000	0.5000	-5.660%	105	2,501	-90.000%
2026-04-07	0.5200	0.5300	0.5200	0.5300	-5.357%	2	2,406	-90.566%
2026-04-06	0.5600	0.5600	0.5600	0.5600	-9.677%	10	2,404	-91.071%
2026-04-02	0.6200	0.6200	0.6200	0.6200	0.000%	16	2,414	-91.935%
2026-03-31	0.6200	0.6200	0.6200	0.6200	-4.615%	5	2,414	-91.935%
2026-03-30	0.6500	0.6500	0.6500	0.6500	+3.175%	2	2,409	-92.308%
2026-03-27	0.6100	0.6300	0.6100	0.6300	+6.780%	10	2,407	-92.063%
2026-03-25	0.5900	0.5900	0.5900	0.5900	+9.259%	25	2,397	-91.525%
2026-03-12	0.5200	0.5400	0.5200	0.5400	-3.571%	40	2,397	-90.741%
2026-03-06	0.5600	0.5600	0.5600	0.5600	+7.692%	1	2,361	-91.071%
2026-03-05	0.4700	0.5500	0.4700	0.5200	+4.000%	7	2,360	-90.385%
2026-03-04	0.5000	0.5000	0.5000	0.5000	-10.714%	15	2,354	-90.000%
2026-03-02	0.5600	0.5600	0.5600	0.5600	+1.818%	40	2,349	-91.071%
2026-02-27	0.5700	0.5700	0.5500	0.5500	-6.780%	45	2,354	-90.909%
2026-02-25	0.5900	0.5900	0.5900	0.5900	-7.813%	1	2,308	-91.525%
2026-02-24	0.5800	0.6400	0.5800	0.6400	+6.667%	46	2,308	-92.188%
2026-02-17	0.5800	0.6000	0.5800	0.6000	-1.639%	55	2,257	-91.667%
2026-02-12	0.6100	0.6100	0.6100	0.6100	+1.667%	10	2,202	-91.803%
2026-02-09	0.5800	0.6000	0.5800	0.6000	+5.263%	29	2,192	-91.667%
2026-02-06	0.6300	0.6300	0.5700	0.5700	-5.000%	102	2,165	-91.228%
2026-02-05	0.6000	0.6000	0.6000	0.6000	+11.111%	10	2,063	-91.667%
2026-02-03	0.5400	0.5400	0.5400	0.5400	-3.571%	2	2,053	-90.741%
2026-02-02	0.5700	0.5800	0.5600	0.5600	+1.818%	29	2,051	-91.071%
2026-01-30	0.5500	0.5500	0.5500	0.5500	+3.774%	20	2,012	-90.909%
2026-01-29	0.5300	0.5300	0.5300	0.5300	+1.923%	20	1,992	-90.566%
2026-01-28	0.5100	0.5200	0.5100	0.5200	+1.961%	11	1,972	-90.385%
2026-01-27	0.5400	0.5400	0.5000	0.5100	+6.250%	35	1,963	-90.196%
2026-01-26	0.4800	0.4800	0.4800	0.4800	+9.091%	13	1,928	-89.583%
2026-01-23	0.4400	0.4400	0.4400	0.4400	-12.000%	5	1,915	-88.636%
2026-01-20	0.5000	0.5000	0.5000	0.5000	-7.407%	2	1,910	-90.000%
2026-01-14	0.5400	0.5400	0.5400	0.5400	+14.894%	1	1,912	-90.741%
2026-01-09	0.4700	0.4700	0.4700	0.4700	-9.615%	30	1,911	-89.362%
2026-01-07	0.5200	0.5200	0.5200	0.5200	+6.122%	10	1,881	-90.385%
2026-01-06	0.4900	0.4900	0.4900	0.4900	0.000%	3	1,871	-89.796%
2026-01-05	0.5200	0.5200	0.4900	0.4900	-12.500%	10	1,854	-89.796%
2025-12-31	0.5600	0.5600	0.5600	0.5600	+7.692%	10	1,854	-91.071%
2025-12-29	0.5200	0.5200	0.5200	0.5200	+1.961%	2	1,854	-90.385%
2025-12-24	0.5200	0.5200	0.5100	0.5100	0.000%	11	1,861	-90.196%
2025-12-23	0.5000	0.5100	0.5000	0.5100	+4.082%	5	1,861	-90.196%
2025-12-18	0.4900	0.4900	0.4900	0.4900	-3.922%	1	1,856	-89.796%
2025-12-17	0.4700	0.5100	0.4700	0.5100	+8.511%	11	1,856	-90.196%
2025-12-12	0.4900	0.4900	0.4700	0.4700	0.000%	42	1,845	-89.362%
2025-12-11	0.4800	0.4900	0.4700	0.4700	-6.000%	18	1,884	-89.362%
2025-12-10	0.5700	0.5700	0.5000	0.5000	-5.660%	4	1,872	-90.000%
2025-12-04	0.5300	0.5300	0.5300	0.5300	-8.621%	3	1,874	-90.566%
2025-12-02	0.5400	0.5900	0.5400	0.5800	0.000%	18	1,871	-91.379%
2025-12-01	0.5500	0.6100	0.5500	0.5800	-3.333%	5	1,853	-91.379%
2025-11-26	0.6000	0.6000	0.6000	0.6000	-11.765%	5	1,844	-91.667%
2025-11-21	0.7000	0.7000	0.5800	0.6800	-2.857%	207	1,844	-92.647%
2025-11-20	0.6900	0.7000	0.6900	0.7000	+14.754%	401	1,638	-92.857%
2025-11-19	0.6100	0.6100	0.6100	0.6100	-6.154%	10	1,237	-91.803%
2025-11-18	0.6500	0.6500	0.6500	0.6500	+8.333%	400	1,227	-92.308%
2025-11-14	0.6000	0.6000	0.6000	0.6000	+13.208%	1	827	-91.667%
2025-11-11	0.5300	0.5300	0.5300	0.5300	-1.852%	10	817	-90.566%
2025-11-06	0.5400	0.6000	0.5400	0.5400	+20.000%	13	817	-90.741%
2025-11-05	0.4800	0.4800	0.4500	0.4500	0.000%	13	804	-88.889%
2025-11-03	0.4500	0.4500	0.4500	0.4500	0.000%	1	792	-88.889%
2025-10-29	0.4500	0.4500	0.4500	0.4500	+12.500%	3	792	-88.889%
2025-10-28	0.4200	0.4200	0.4000	0.4000	-9.091%	2	789	-87.500%
2025-10-24	0.5200	0.5200	0.4200	0.4400	+15.789%	4	789	-88.636%
2025-10-22	0.3800	0.3800	0.3800	0.3800	-35.593%	10	789	-86.842%
2025-10-17	0.5900	0.5900	0.5900	0.5900	+18.000%	5	789	-91.525%
2025-10-16	0.5000	0.5000	0.5000	0.5000	-7.407%	3	794	-90.000%
2025-10-08	0.5400	0.5400	0.5400	0.5400	-6.897%	1	797	-90.741%
2025-10-06	0.5800	0.5800	0.5800	0.5800	+3.571%	3	798	-91.379%
2025-10-03	0.6000	0.6000	0.5600	0.5600	-3.448%	21	795	-91.071%
2025-10-02	0.6000	0.6000	0.5800	0.5800	+11.538%	12	774	-91.379%
2025-10-01	0.5200	0.5200	0.5200	0.5200	+15.556%	1	762	-90.385%
2025-09-24	0.4500	0.4500	0.4500	0.4500	+7.143%	12	761	-88.889%
2025-09-23	0.4200	0.4200	0.4200	0.4200	-14.286%	1	763	-88.095%
2025-09-22	0.4900	0.4900	0.4900	0.4900	+19.512%	4	762	-89.796%
2025-09-17	0.4100	0.4100	0.4100	0.4100	-18.000%	1	762	-87.805%
2025-09-08	0.5000	0.5000	0.5000	0.5000	-12.281%	2	763	-90.000%
2025-08-27	0.5700	0.5700	0.5700	0.5700	-18.571%	5	761	-91.228%
2025-08-11	0.7000	0.7000	0.7000	0.7000	-6.667%	20	766	-92.857%
2025-08-08	0.7500	0.7500	0.7500	0.7500	+4.167%	10	746	-93.333%
2025-08-07	0.7200	0.7200	0.7200	0.7200	0.000%	5	736	-93.056%
2025-08-06	0.6700	0.8000	0.6700	0.7200	+38.462%	107	731	-93.056%
2025-08-01	0.5200	0.5200	0.5200	0.5200	+4.000%	1	639	-90.385%
2025-07-28	0.5000	0.5000	0.5000	0.5000	+25.000%	7	638	-90.000%
2025-07-23	0.4000	0.4000	0.4000	0.4000	-9.091%	1	631	-87.500%
2025-07-17	0.4400	0.4400	0.4400	0.4400	-8.333%	9	632	-88.636%
2025-07-14	0.4800	0.4800	0.4800	0.4800	-4.000%	3	623	-89.583%
2025-07-11	0.4700	0.5000	0.4700	0.5000	+21.951%	161	620	-90.000%
2025-07-08	0.4100	0.4100	0.4100	0.4100	-16.327%	5	519	-87.805%
2025-07-03	0.4900	0.4900	0.4900	0.4900	+11.364%	40	474	-89.796%
2025-07-02	0.4400	0.4400	0.4400	0.4400	+4.762%	7	474	-88.636%
2025-07-01	0.4500	0.4500	0.4200	0.4200	+2.439%	12	467	-88.095%
2025-06-20	0.3300	0.4100	0.3300	0.4100	+2.500%	42	455	-87.805%
2025-06-05	0.4000	0.4000	0.4000	0.4000	+14.286%	10	434	-87.500%
2025-06-02	0.3500	0.3500	0.3500	0.3500	-12.500%	20	424	-85.714%
2025-05-23	0.4300	0.4300	0.4000	0.4000	+8.108%	40	384	-87.500%
2025-05-22	0.3600	0.3700	0.3600	0.3700	+2.778%	10	384	-86.486%
2025-05-20	0.3600	0.3600	0.3600	0.3600	-7.692%	1	374	-86.111%
2025-05-15	0.3900	0.3900	0.3900	0.3900	-4.878%	10	375	-87.179%
2025-05-14	0.4100	0.4100	0.4100	0.4100	+5.128%	10	365	-87.805%
2025-05-12	0.3900	0.3900	0.3900	0.3900	-27.778%	1	355	-87.179%
2025-05-05	0.5400	0.5400	0.5400	0.5400	+35.000%	5	354	-90.741%
2025-04-30	0.4000	0.4000	0.4000	0.4000	-11.111%	5	349	-87.500%
2025-04-28	0.4500	0.4500	0.4500	0.4500	-2.174%	10	344	-88.889%
2025-04-24	0.4700	0.4700	0.4600	0.4600	-2.128%	30	334	-89.130%
2025-04-23	0.4700	0.4700	0.4700	0.4700	-11.321%	10	344	-89.362%
2025-04-04	0.5300	0.5300	0.5300	0.5300	+10.417%	20	334	-90.566%
2025-03-28	0.4800	0.4800	0.4300	0.4800	-7.692%	14	324	-89.583%
2025-03-12	0.5200	0.5200	0.5200	0.5200	+6.122%	10	318	-90.385%
2025-03-10	0.4100	0.4900	0.4100	0.4900	+22.500%	121	328	-89.796%
2025-02-10	0.4000	0.4000	0.4000	0.4000	+8.108%	4	207	-87.500%
2025-01-28	0.3700	0.3700	0.3700	0.3700	-21.277%	10	203	-86.486%
2025-01-17	0.4000	0.5000	0.4000	0.4700	+17.500%	28	179	-89.362%
2025-01-16	0.4000	0.4000	0.4000	0.4000	-33.333%	2	179	-87.500%
2025-01-07	0.6000	0.6000	0.6000	0.6000	+30.435%	100	177	-91.667%
2025-01-02	0.4600	0.4600	0.4600	0.4600	-19.298%	1	77	-89.130%
2024-12-12	0.6000	0.6000	0.5700	0.5700	-5.000%	40	76	-91.228%
2024-11-07	0.5200	0.6000	0.5200	0.6000	-17.808%	17	36	-91.667%
2024-11-06	0.5500	0.7300	0.5500	0.7300	+32.727%	2	19	-93.151%
2024-10-14	0.5500	0.5500	0.5500	0.5500	0.000%	5	17	-90.909%
2024-10-04	0.5500	0.5500	0.5500	0.5500	-9.836%	20	12	-90.909%
2024-09-19	0.6000	0.6100	0.6000	0.6100	0.000%	2	2	-91.803%

.dark-mode .zq0g15{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zq0g15{ color: #333333; background-color: white; border: 2px solid #333333; }CLOV20270115P2CLOV Jan 15 2027 2.00 Put (CLOV270115P00002000)option OPRA

CLOV20270115P2
CLOV Jan 15 2027 2.00 Put (CLOV270115P00002000)
option OPRA